RLCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Sep 2023 | 0.00003801 | -0.00000007 | -0.18% | 0.00003846 | 0.00003846 | 0.00003763 | 13,937.00 |
| 22 Sep 2023 | 0.00003808 | -0.00000082 | -2.11% | 0.00003846 | 0.00003888 | 0.00003776 | 6,090.00 |
| 21 Sep 2023 | 0.00003890 | 0.00000100 | 2.65% | 0.00003777 | 0.00003890 | 0.00003756 | 129,353.00 |
| 20 Sep 2023 | 0.00003780 | -0.00000041 | -1.07% | 0.00003807 | 0.00003854 | 0.00003742 | 71,969.00 |
| 19 Sep 2023 | 0.00003821 | 0.00000011 | 0.29% | 0.00003786 | 0.00004123 | 0.00003763 | 166,796.00 |
| 18 Sep 2023 | 0.00003810 | 0.00000078 | 2.09% | 0.00003743 | 0.00003826 | 0.00003734 | 54,509.00 |
| 17 Sep 2023 | 0.00003732 | -0.00000200 | -5.04% | 0.00003950 | 0.00003950 | 0.00003725 | 14,407.00 |
| 16 Sep 2023 | 0.00003969 | 0.00000059 | 1.51% | 0.00003944 | 0.00004019 | 0.00003914 | 14,246.00 |
| 15 Sep 2023 | 0.00003910 | 0.00000046 | 1.19% | 0.00003806 | 0.00003910 | 0.00003768 | 17,079.00 |
| 14 Sep 2023 | 0.00003864 | -0.00000029 | -0.74% | 0.00003886 | 0.00003928 | 0.00003799 | 33,784.00 |
| 13 Sep 2023 | 0.00003893 | 0.00000041 | 1.06% | 0.00003858 | 0.00003922 | 0.00003786 | 82,454.00 |
| 12 Sep 2023 | 0.00003852 | -0.00000090 | -2.28% | 0.00003894 | 0.00003965 | 0.00003828 | 75,929.00 |
| 11 Sep 2023 | 0.00003942 | -0.00000058 | -1.45% | 0.00003999 | 0.00004078 | 0.00003870 | 127,458.00 |
| 10 Sep 2023 | 0.00004000 | -0.00000100 | -2.42% | 0.00004046 | 0.00004060 | 0.00003852 | 18,080.00 |
| 09 Sep 2023 | 0.00004128 | -0.00000076 | -1.81% | 0.00004259 | 0.00004265 | 0.00004097 | 17,595.00 |
| 08 Sep 2023 | 0.00004204 | 0.00000008 | 0.19% | 0.00004158 | 0.00004244 | 0.00004158 | 12,841.00 |
| 07 Sep 2023 | 0.00004196 | -0.00000100 | -2.32% | 0.00004210 | 0.00004247 | 0.00004112 | 19,093.00 |
| 06 Sep 2023 | 0.00004313 | 0.00000006 | 0.14% | 0.00004286 | 0.00004330 | 0.00004185 | 34,360.00 |
| 05 Sep 2023 | 0.00004307 | 0.00000083 | 1.96% | 0.00004197 | 0.00004327 | 0.00004121 | 71,487.00 |
| 04 Sep 2023 | 0.00004224 | -0.00000200 | -4.52% | 0.00004400 | 0.00004589 | 0.00004033 | 241,182.00 |
| 03 Sep 2023 | 0.00004429 | 0.00000049 | 1.12% | 0.00004340 | 0.00004546 | 0.00004139 | 266,757.00 |
| 02 Sep 2023 | 0.00004380 | 0.00000600 | 15.77% | 0.00003734 | 0.00004669 | 0.00003734 | 1,233,520.00 |
| 01 Sep 2023 | 0.00003805 | -0.00000055 | -1.42% | 0.00003796 | 0.00003828 | 0.00003742 | 13,928.00 |
| 31 Ago 2023 | 0.00003860 | 0.00000062 | 1.63% | 0.00003774 | 0.00003860 | 0.00003735 | 23,423.00 |
| 30 Ago 2023 | 0.00003798 | 0.00000039 | 1.04% | 0.00003712 | 0.00003798 | 0.00003712 | 3,445.00 |
| 29 Ago 2023 | 0.00003759 | -0.00000021 | -0.56% | 0.00003782 | 0.00003822 | 0.00003601 | 44,295.00 |
| 28 Ago 2023 | 0.00003780 | 0.00000096 | 2.61% | 0.00003684 | 0.00003780 | 0.00003650 | 86,724.00 |
| 27 Ago 2023 | 0.00003684 | -0.00000200 | -5.21% | 0.00003774 | 0.00003795 | 0.00003550 | 107,693.00 |
| 26 Ago 2023 | 0.00003839 | -0.00000014 | -0.36% | 0.00003865 | 0.00003872 | 0.00003828 | 12,368.00 |
| 25 Ago 2023 | 0.00003853 | 0.00000005 | 0.13% | 0.00003819 | 0.00003856 | 0.00003728 | 15,260.00 |
| 24 Ago 2023 | 0.00003848 | -0.00000100 | -2.53% | 0.00003951 | 0.00003951 | 0.00003848 | 37,201.00 |
| 23 Ago 2023 | 0.00003951 | -0.00000032 | -0.80% | 0.00003960 | 0.00003960 | 0.00003951 | 847.00 |
| 22 Ago 2023 | 0.00003983 | 0.00000007 | 0.18% | 0.00003927 | 0.00003983 | 0.00003800 | 22,902.00 |
| 21 Ago 2023 | 0.00003976 | -0.00000003 | -0.08% | 0.00003992 | 0.00003992 | 0.00003879 | 31,232.00 |
| 20 Ago 2023 | 0.00003979 | -0.00000024 | -0.60% | 0.00003984 | 0.00004020 | 0.00003979 | 1,133.00 |
| 19 Ago 2023 | 0.00004003 | 0.00000100 | 2.56% | 0.00003915 | 0.00004070 | 0.00003914 | 5,175.00 |
| 18 Ago 2023 | 0.00003903 | 0.00000056 | 1.46% | 0.00003842 | 0.00003965 | 0.00003799 | 47,520.00 |
| 17 Ago 2023 | 0.00003847 | -0.00000087 | -2.21% | 0.00003963 | 0.00003992 | 0.00003594 | 23,417.00 |
| 16 Ago 2023 | 0.00003934 | -0.00000200 | -4.88% | 0.00004105 | 0.00004106 | 0.00003850 | 113,963.00 |
| 15 Ago 2023 | 0.00004098 | -0.00000300 | -6.87% | 0.00004365 | 0.00004368 | 0.00004020 | 91,241.00 |
| 14 Ago 2023 | 0.00004367 | -0.00000028 | -0.64% | 0.00004395 | 0.00004420 | 0.00004305 | 51,102.00 |
| 13 Ago 2023 | 0.00004395 | 0.00000100 | 2.34% | 0.00004315 | 0.00004407 | 0.00004299 | 14,712.00 |
| 12 Ago 2023 | 0.00004275 | -0.00000052 | -1.20% | 0.00004325 | 0.00004500 | 0.00004270 | 65,393.00 |
| 11 Ago 2023 | 0.00004327 | 0.00000061 | 1.43% | 0.00004325 | 0.00004496 | 0.00004236 | 91,477.00 |
| 10 Ago 2023 | 0.00004266 | 0.00000100 | 2.40% | 0.00004229 | 0.00004499 | 0.00004159 | 215,592.00 |
| 09 Ago 2023 | 0.00004159 | 0.00000077 | 1.89% | 0.00004130 | 0.00004320 | 0.00004081 | 130,066.00 |
| 08 Ago 2023 | 0.00004082 | -0.00000100 | -2.37% | 0.00004224 | 0.00004251 | 0.00004063 | 295,812.00 |
| 07 Ago 2023 | 0.00004218 | 0.00000048 | 1.15% | 0.00004170 | 0.00005167 | 0.00004120 | 730,510.00 |
| 06 Ago 2023 | 0.00004170 | 0.00000200 | 5.00% | 0.00004093 | 0.00004398 | 0.00004093 | 96,029.00 |
| 05 Ago 2023 | 0.00004001 | -0.00000005 | -0.12% | 0.00003948 | 0.00004002 | 0.00003942 | 21,033.00 |
| 04 Ago 2023 | 0.00004006 | 0.00000005 | 0.12% | 0.00003976 | 0.00004035 | 0.00003954 | 10,996.00 |
| 03 Ago 2023 | 0.00004001 | -0.00000064 | -1.57% | 0.00004097 | 0.00004103 | 0.00004001 | 206.00 |
| 02 Ago 2023 | 0.00004065 | -0.00000087 | -2.10% | 0.00004108 | 0.00004108 | 0.00004038 | 1,998.00 |
| 01 Ago 2023 | 0.00004152 | 0.00000100 | 2.47% | 0.00004022 | 0.00004152 | 0.00004000 | 1,347.00 |
| 31 Jul 2023 | 0.00004050 | 0.00000021 | 0.52% | 0.00004070 | 0.00004155 | 0.00004044 | 6,979.00 |
| 30 Jul 2023 | 0.00004029 | -0.00000006 | -0.15% | 0.00004050 | 0.00004133 | 0.00004021 | 16,240.00 |
| 29 Jul 2023 | 0.00004035 | -0.00000053 | -1.30% | 0.00004127 | 0.00004133 | 0.00004035 | 7,203.00 |
| 28 Jul 2023 | 0.00004088 | 0.00000078 | 1.95% | 0.00004026 | 0.00004277 | 0.00004026 | 69,732.00 |
| 27 Jul 2023 | 0.00004010 | 0.00000100 | 2.56% | 0.00003950 | 0.00004336 | 0.00003950 | 33,506.00 |
| 26 Jul 2023 | 0.00003900 | -0.00000011 | -0.28% | 0.00003911 | 0.00003995 | 0.00003874 | 9,775.00 |
| 25 Jul 2023 | 0.00003911 | 0.00000002 | 0.05% | 0.00003933 | 0.00003959 | 0.00003911 | 5,999.00 |
| 24 Jul 2023 | 0.00003909 | -0.00000100 | -2.49% | 0.00004021 | 0.00004055 | 0.00003909 | 24,981.00 |
| 23 Jul 2023 | 0.00004021 | 0.00000001 | 0.02% | 0.00004022 | 0.00004043 | 0.00003974 | 6,369.00 |
| 22 Jul 2023 | 0.00004020 | -0.00000059 | -1.45% | 0.00004023 | 0.00004068 | 0.00004020 | 2,465.00 |
| 21 Jul 2023 | 0.00004079 | 0.00000010 | 0.25% | 0.00004050 | 0.00004097 | 0.00004046 | 6,133.00 |
| 20 Jul 2023 | 0.00004069 | 0.00000031 | 0.77% | 0.00003984 | 0.00004087 | 0.00003984 | 21,210.00 |
| 19 Jul 2023 | 0.00004038 | 0.00000014 | 0.35% | 0.00004085 | 0.00004085 | 0.00004000 | 4,549.00 |
| 18 Jul 2023 | 0.00004024 | -0.00000100 | -2.42% | 0.00004169 | 0.00004175 | 0.00004014 | 3,826.00 |
| 17 Jul 2023 | 0.00004133 | 0.00000100 | 2.48% | 0.00004067 | 0.00004170 | 0.00004066 | 7,498.00 |
| 16 Jul 2023 | 0.00004030 | -0.00000100 | -2.40% | 0.00004139 | 0.00004139 | 0.00004030 | 706.00 |
| 15 Jul 2023 | 0.00004173 | 0.00000094 | 2.30% | 0.00004118 | 0.00004208 | 0.00004110 | 2,862.00 |
| 14 Jul 2023 | 0.00004079 | -0.00000007 | -0.17% | 0.00004046 | 0.00004187 | 0.00004035 | 13,188.00 |
| 13 Jul 2023 | 0.00004086 | 0.00000100 | 2.53% | 0.00003985 | 0.00004111 | 0.00003803 | 27,142.00 |
| 12 Jul 2023 | 0.00003955 | -0.00000032 | -0.80% | 0.00003996 | 0.00004049 | 0.00003945 | 3,922.00 |
| 11 Jul 2023 | 0.00003987 | -0.00000056 | -1.39% | 0.00003997 | 0.00004019 | 0.00003951 | 19,003.00 |
| 10 Jul 2023 | 0.00004043 | -0.00000027 | -0.66% | 0.00003985 | 0.00004043 | 0.00003900 | 7,488.00 |
| 09 Jul 2023 | 0.00004070 | 0.00000052 | 1.29% | 0.00004061 | 0.00004070 | 0.00004011 | 2,042.00 |
| 08 Jul 2023 | 0.00004018 | -0.00000100 | -2.42% | 0.00004092 | 0.00004092 | 0.00004000 | 10,897.00 |
| 07 Jul 2023 | 0.00004125 | 0.00000015 | 0.36% | 0.00004110 | 0.00004152 | 0.00004077 | 1,655.00 |
| 06 Jul 2023 | 0.00004110 | -0.00000100 | -2.36% | 0.00004200 | 0.00004217 | 0.00004110 | 888.00 |
| 05 Jul 2023 | 0.00004240 | -0.00000200 | -4.50% | 0.00004471 | 0.00004509 | 0.00004239 | 1,470.00 |
| 04 Jul 2023 | 0.00004444 | 0.00000060 | 1.37% | 0.00004344 | 0.00004444 | 0.00004270 | 2,613.00 |
| 03 Jul 2023 | 0.00004384 | 0.00000003 | 0.07% | 0.00004437 | 0.00004516 | 0.00004384 | 13,161.00 |
| 02 Jul 2023 | 0.00004381 | -0.00000063 | -1.42% | 0.00004398 | 0.00004423 | 0.00004296 | 2,748.00 |
| 01 Jul 2023 | 0.00004444 | 0.00000018 | 0.41% | 0.00004382 | 0.00004444 | 0.00004290 | 4,920.00 |
| 30 Jun 2023 | 0.00004426 | 0.00000100 | 2.32% | 0.00004237 | 0.00004426 | 0.00004100 | 14,844.00 |
| 29 Jun 2023 | 0.00004304 | -0.00000004 | -0.09% | 0.00004328 | 0.00004328 | 0.00004254 | 3,000.00 |
| 28 Jun 2023 | 0.00004308 | -0.00000300 | -6.47% | 0.00004512 | 0.00004527 | 0.00004217 | 12,676.00 |
| 27 Jun 2023 | 0.00004634 | 0.00000200 | 4.51% | 0.00004438 | 0.00004663 | 0.00004340 | 2,117.00 |
| 26 Jun 2023 | 0.00004433 | -0.00000200 | -4.31% | 0.00004634 | 0.00004658 | 0.00004433 | 2,371.00 |
| 25 Jun 2023 | 0.00004640 | 0.00000061 | 1.33% | 0.00004533 | 0.00004772 | 0.00004533 | 6,705.00 |
| 24 Jun 2023 | 0.00004579 | -0.00000200 | -4.18% | 0.00004462 | 0.00004779 | 0.00004462 | 4,337.00 |